138 lines
63 KiB
CSV
138 lines
63 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20250124,160406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,400,2,2.29,23894861270,1342421,72.99,17640,18020,17610,22650,12210,17440,17799.80,44.96,0,-34074,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34966,4.64,1.01,12,0.68,3846.00,17721.00,29300,20240730,-39.11,16300,20241209,9.45,19200,-7.08,20250117,16510,8.06,20250102,29300,-39.11,20240730,16300,9.45,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,8629,N,00,N
|
||
|
|
20250124,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,370,2,2.12,21373415780,1201004,65.30,17640,18020,17610,22650,12210,17440,17796.29,44.96,0,-19922,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34908,4.63,1.01,12,0.61,3846.00,17721.00,29300,20240730,-39.22,16300,20241209,9.26,19200,-7.24,20250117,16510,7.87,20250102,29300,-39.22,20240730,16300,9.26,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,140407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17780,340,2,1.95,18532054420,1041060,56.60,17640,18020,17610,22650,12210,17440,17801.14,44.96,0,-24032,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34849,4.62,1.00,12,0.53,3846.00,17721.00,29300,20240730,-39.32,16300,20241209,9.08,19200,-7.40,20250117,16510,7.69,20250102,29300,-39.32,20240730,16300,9.08,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,130407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,370,2,2.12,15585148610,875009,47.58,17640,18020,17610,22650,12210,17440,17811.42,44.96,0,-6814,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34908,4.63,1.01,12,0.45,3846.00,17721.00,29300,20240730,-39.22,16300,20241209,9.26,19200,-7.24,20250117,16510,7.87,20250102,29300,-39.22,20240730,16300,9.26,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,120405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,370,2,2.12,13290421810,746105,40.57,17640,18020,17610,22650,12210,17440,17813.07,44.96,0,12573,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34908,4.63,1.01,12,0.38,3846.00,17721.00,29300,20240730,-39.22,16300,20241209,9.26,19200,-7.24,20250117,16510,7.87,20250102,29300,-39.22,20240730,16300,9.26,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,110407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17770,330,2,1.89,11570607260,649489,35.31,17640,18020,17610,22650,12210,17440,17814.94,44.96,0,7549,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34829,4.62,1.00,12,0.33,3846.00,17721.00,29300,20240730,-39.35,16300,20241209,9.02,19200,-7.45,20250117,16510,7.63,20250102,29300,-39.35,20240730,16300,9.02,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,100405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17780,340,2,1.95,8637860450,484176,26.33,17640,18020,17610,22650,12210,17440,17840.33,44.96,0,69937,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34849,4.62,1.00,12,0.25,3846.00,17721.00,29300,20240730,-39.32,16300,20241209,9.08,19200,-7.40,20250117,16510,7.69,20250102,29300,-39.32,20240730,16300,9.08,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250124,090407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17710,270,2,1.55,2089350920,117665,6.40,17640,17920,17620,22650,12210,17440,17756.77,44.96,0,40359,18986,18212,17806,17032,16626,18010,16830,9800,5210,5000,12900,10,1,196000000,34712,4.60,1.00,12,0.06,3846.00,17721.00,29300,20240730,-39.56,16300,20241209,8.65,19200,-7.76,20250117,16510,7.27,20250102,29300,-39.56,20240730,16300,8.65,20241209,0.80,N,028050,5000,9800 억,,88116490,N,N,6809,N,00,N
|
||
|
|
20250123,160406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17440,-1080,5,-5.83,32646270120,1832055,174.33,18500,18580,17400,24050,12970,18520,17820.38,45.07,11808,-605954,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,34182,4.53,0.98,12,0.93,3846.00,17721.00,29300,20240730,-40.48,16300,20241209,6.99,19200,-9.17,20250117,16510,5.63,20250102,29300,-40.48,20240730,16300,6.99,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,6809,N,00,N
|
||
|
|
20250123,150404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,-1100,5,-5.94,28810551240,1612044,153.39,18500,18580,17400,24050,12970,18520,17871.64,45.07,11808,-574109,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,34143,4.53,0.98,12,0.82,3846.00,17721.00,29300,20240730,-40.55,16300,20241209,6.87,19200,-9.27,20250117,16510,5.51,20250102,29300,-40.55,20240730,16300,6.87,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,140405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17690,-830,5,-4.48,19037129530,1054855,100.37,18500,18580,17680,24050,12970,18520,18046.68,45.07,11808,-287583,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,34672,4.60,1.00,12,0.54,3846.00,17721.00,29300,20240730,-39.62,16300,20241209,8.53,19200,-7.86,20250117,16510,7.15,20250102,29300,-39.62,20240730,16300,8.53,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,130404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17990,-530,5,-2.86,12489972770,687843,65.45,18500,18580,17930,24050,12970,18520,18157.62,45.07,11808,-149982,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,35260,4.68,1.02,12,0.35,3846.00,17721.00,29300,20240730,-38.60,16300,20241209,10.37,19200,-6.30,20250117,16510,8.96,20250102,29300,-38.60,20240730,16300,10.37,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,120405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18030,-490,5,-2.65,10032255460,551169,52.45,18500,18580,18010,24050,12970,18520,18201.17,45.07,11808,-100916,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,35339,4.69,1.02,12,0.28,3846.00,17721.00,29300,20240730,-38.46,16300,20241209,10.61,19200,-6.09,20250117,16510,9.21,20250102,29300,-38.46,20240730,16300,10.61,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,110405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18020,-500,5,-2.70,8245442920,452091,43.02,18500,18580,18010,24050,12970,18520,18237.80,45.07,11808,-83807,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,35319,4.69,1.02,12,0.23,3846.00,17721.00,29300,20240730,-38.50,16300,20241209,10.55,19200,-6.15,20250117,16510,9.15,20250102,29300,-38.50,20240730,16300,10.55,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,100403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18230,-290,5,-1.57,4710174220,256734,24.43,18500,18580,18210,24050,12970,18520,18345.80,45.07,11808,-59105,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,35731,4.74,1.03,12,0.13,3846.00,17721.00,29300,20240730,-37.78,16300,20241209,11.84,19200,-5.05,20250117,16510,10.42,20250102,29300,-37.78,20240730,16300,11.84,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250123,090404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18480,-40,5,-0.22,695478230,37572,3.58,18500,18580,18480,24050,12970,18520,18510.27,45.07,11808,1973,19020,18770,18600,18350,18180,18685,18265,9800,5530,5000,13700,10,1,196000000,36221,4.80,1.04,12,0.02,3846.00,17721.00,29300,20240730,-36.93,16300,20241209,13.37,19200,-3.75,20250117,16510,11.93,20250102,29300,-36.93,20240730,16300,13.37,20241209,0.82,N,028050,5000,9800 억,,88342766,N,N,797,N,00,N
|
||
|
|
20250122,160402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18520,-290,5,-1.54,19406322490,1044004,73.78,18720,18850,18430,24450,13170,18810,18588.35,45.23,0,-264414,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36299,4.82,1.05,12,0.53,3846.00,17721.00,29300,20240730,-36.79,16300,20241209,13.62,19200,-3.54,20250117,16510,12.17,20250102,29300,-36.79,20240730,16300,13.62,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,797,N,00,N
|
||
|
|
20250122,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18510,-300,5,-1.59,17040921630,916331,64.76,18720,18850,18430,24450,13170,18810,18596.73,45.23,0,-231795,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36280,4.81,1.04,12,0.47,3846.00,17721.00,29300,20240730,-36.83,16300,20241209,13.56,19200,-3.59,20250117,16510,12.11,20250102,29300,-36.83,20240730,16300,13.56,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18570,-240,5,-1.28,14037006880,754304,53.31,18720,18850,18430,24450,13170,18810,18609.01,45.23,0,-184723,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36397,4.83,1.05,12,0.38,3846.00,17721.00,29300,20240730,-36.62,16300,20241209,13.93,19200,-3.28,20250117,16510,12.48,20250102,29300,-36.62,20240730,16300,13.93,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,130403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18550,-260,5,-1.38,10880907020,584491,41.31,18720,18850,18430,24450,13170,18810,18615.79,45.23,0,-168002,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36358,4.82,1.05,12,0.30,3846.00,17721.00,29300,20240730,-36.69,16300,20241209,13.80,19200,-3.39,20250117,16510,12.36,20250102,29300,-36.69,20240730,16300,13.80,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,120401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18600,-210,5,-1.12,8881768360,477010,33.71,18720,18850,18430,24450,13170,18810,18619.36,45.23,0,-138505,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36456,4.84,1.05,12,0.24,3846.00,17721.00,29300,20240730,-36.52,16300,20241209,14.11,19200,-3.12,20250117,16510,12.66,20250102,29300,-36.52,20240730,16300,14.11,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,110402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18630,-180,5,-0.96,7353424060,395015,27.92,18720,18850,18430,24450,13170,18810,18615.18,45.23,0,-103858,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36515,4.84,1.05,12,0.20,3846.00,17721.00,29300,20240730,-36.42,16300,20241209,14.29,19200,-2.97,20250117,16510,12.84,20250102,29300,-36.42,20240730,16300,14.29,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,100402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18650,-160,5,-0.85,4996375830,268594,18.98,18720,18850,18430,24450,13170,18810,18601.37,45.23,0,-89548,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36554,4.85,1.05,12,0.14,3846.00,17721.00,29300,20240730,-36.35,16300,20241209,14.42,19200,-2.86,20250117,16510,12.96,20250102,29300,-36.35,20240730,16300,14.42,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250122,090403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18770,-40,5,-0.21,693673080,37000,2.61,18720,18800,18720,24450,13170,18810,18746.62,45.23,0,967,19263,19036,18673,18446,18083,19150,18560,9800,5640,5000,13910,10,1,196000000,36789,4.88,1.06,12,0.02,3846.00,17721.00,29300,20240730,-35.94,16300,20241209,15.15,19200,-2.24,20250117,16510,13.69,20250102,29300,-35.94,20240730,16300,15.15,20241209,0.78,N,028050,5000,9800 억,,88646956,N,N,2847,N,00,N
|
||
|
|
20250121,160400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18810,590,2,3.24,26308285080,1407793,154.30,18310,18900,18310,23650,12760,18220,18687.18,45.38,0,-65847,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36868,4.89,1.06,12,0.72,3846.00,17721.00,29300,20240730,-35.80,16300,20241209,15.40,19200,-2.03,20250117,16510,13.93,20250102,29300,-35.80,20240730,16300,15.40,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,2847,N,00,N
|
||
|
|
20250121,150402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18810,590,2,3.24,24112690240,1291138,141.52,18310,18900,18310,23650,12760,18220,18675.53,45.38,0,-37088,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36868,4.89,1.06,12,0.66,3846.00,17721.00,29300,20240730,-35.80,16300,20241209,15.40,19200,-2.03,20250117,16510,13.93,20250102,29300,-35.80,20240730,16300,15.40,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18730,510,2,2.80,19153956610,1027003,112.56,18310,18890,18310,23650,12760,18220,18650.34,45.38,0,10693,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36711,4.87,1.06,12,0.52,3846.00,17721.00,29300,20240730,-36.08,16300,20241209,14.91,19200,-2.45,20250117,16510,13.45,20250102,29300,-36.08,20240730,16300,14.91,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,130401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18700,480,2,2.63,14945755090,803038,88.02,18310,18780,18310,23650,12760,18220,18611.52,45.38,0,-10734,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36652,4.86,1.06,12,0.41,3846.00,17721.00,29300,20240730,-36.18,16300,20241209,14.72,19200,-2.60,20250117,16510,13.26,20250102,29300,-36.18,20240730,16300,14.72,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,120351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18600,380,2,2.09,12993122690,698561,76.57,18310,18780,18310,23650,12760,18220,18599.84,45.38,0,-10180,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36456,4.84,1.05,12,0.36,3846.00,17721.00,29300,20240730,-36.52,16300,20241209,14.11,19200,-3.12,20250117,16510,12.66,20250102,29300,-36.52,20240730,16300,14.11,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,110346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18620,400,2,2.20,11525520380,619662,67.92,18310,18780,18310,23650,12760,18220,18599.69,45.38,0,2168,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36495,4.84,1.05,12,0.32,3846.00,17721.00,29300,20240730,-36.45,16300,20241209,14.23,19200,-3.02,20250117,16510,12.78,20250102,29300,-36.45,20240730,16300,14.23,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,100341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18560,340,2,1.87,8509466110,457667,50.16,18310,18780,18310,23650,12760,18220,18593.14,45.38,0,16814,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36378,4.83,1.05,12,0.23,3846.00,17721.00,29300,20240730,-36.66,16300,20241209,13.87,19200,-3.33,20250117,16510,12.42,20250102,29300,-36.66,20240730,16300,13.87,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250121,090401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18570,350,2,1.92,1578845560,85257,9.34,18310,18640,18310,23650,12760,18220,18518.66,45.38,0,32385,18700,18460,18290,18050,17880,18375,17965,9800,5430,5000,13480,10,1,196000000,36397,4.83,1.05,12,0.04,3846.00,17721.00,29300,20240730,-36.62,16300,20241209,13.93,19200,-3.28,20250117,16510,12.48,20250102,29300,-36.62,20240730,16300,13.93,20241209,0.69,N,028050,5000,9800 억,,88944135,N,N,1959,N,00,N
|
||
|
|
20250120,160359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18220,-380,5,-2.04,16572698620,908416,18.15,18510,18530,18120,24150,13020,18600,18242.91,45.53,0,-293790,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35711,4.74,1.03,12,0.46,3846.00,17721.00,29300,20240730,-37.82,16300,20241209,11.78,19200,-5.10,20250117,16510,10.36,20250102,29300,-37.82,20240730,16300,11.78,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,1959,N,00,N
|
||
|
|
20250120,150401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18160,-440,5,-2.37,15142144840,829892,16.58,18510,18530,18120,24150,13020,18600,18245.23,45.53,0,-293531,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35594,4.72,1.02,12,0.42,3846.00,17721.00,29300,20240730,-38.02,16300,20241209,11.41,19200,-5.42,20250117,16510,9.99,20250102,29300,-38.02,20240730,16300,11.41,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18230,-370,5,-1.99,13729443120,752235,15.03,18510,18530,18120,24150,13020,18600,18250.78,45.53,0,-258399,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35731,4.74,1.03,12,0.38,3846.00,17721.00,29300,20240730,-37.78,16300,20241209,11.84,19200,-5.05,20250117,16510,10.42,20250102,29300,-37.78,20240730,16300,11.84,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,130359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18300,-300,5,-1.61,12548958630,687511,13.74,18510,18530,18120,24150,13020,18600,18251.92,45.53,0,-239190,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35868,4.76,1.03,12,0.35,3846.00,17721.00,29300,20240730,-37.54,16300,20241209,12.27,19200,-4.69,20250117,16510,10.84,20250102,29300,-37.54,20240730,16300,12.27,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,120400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18240,-360,5,-1.94,11806296960,646856,12.93,18510,18530,18120,24150,13020,18600,18250.94,45.53,0,-222091,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35750,4.74,1.03,12,0.33,3846.00,17721.00,29300,20240730,-37.75,16300,20241209,11.90,19200,-5.00,20250117,16510,10.48,20250102,29300,-37.75,20240730,16300,11.90,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,110400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18300,-300,5,-1.61,10317399030,565023,11.29,18510,18530,18120,24150,13020,18600,18259.16,45.53,0,-178875,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35868,4.76,1.03,12,0.29,3846.00,17721.00,29300,20240730,-37.54,16300,20241209,12.27,19200,-4.69,20250117,16510,10.84,20250102,29300,-37.54,20240730,16300,12.27,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,100400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18210,-390,5,-2.10,7682541260,420108,8.40,18510,18530,18120,24150,13020,18600,18285.85,45.53,0,-146349,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,35692,4.73,1.03,12,0.21,3846.00,17721.00,29300,20240730,-37.85,16300,20241209,11.72,19200,-5.16,20250117,16510,10.30,20250102,29300,-37.85,20240730,16300,11.72,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250120,090400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18440,-160,5,-0.86,1658473680,90303,1.80,18510,18530,18200,24150,13020,18600,18361.37,45.53,0,-24240,19933,19266,18533,17866,17133,19600,18200,9800,5550,5000,13760,10,1,196000000,36142,4.79,1.04,12,0.05,3846.00,17721.00,29300,20240730,-37.06,16300,20241209,13.13,19200,-3.96,20250117,16510,11.69,20250102,29300,-37.06,20240730,16300,13.13,20241209,0.69,N,028050,5000,9800 억,,89233695,N,N,2711,N,00,N
|
||
|
|
20250117,160358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18600,870,2,4.91,91057406700,4861087,1046.25,18170,19200,17800,23000,12420,17730,18732.10,45.84,0,637323,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36456,4.84,1.05,12,2.48,3846.00,17721.00,29300,20240730,-36.52,16300,20241209,14.11,19200,-3.12,20250117,16510,12.66,20250102,29300,-36.52,20240730,16300,14.11,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,2711,N,00,N
|
||
|
|
20250117,150359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18550,820,2,4.62,86824223590,4632807,997.12,18170,19200,17800,23000,12420,17730,18741.24,45.84,0,614506,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36358,4.82,1.05,12,2.36,3846.00,17721.00,29300,20240730,-36.69,16300,20241209,13.80,19200,-3.39,20250117,16510,12.36,20250102,29300,-36.69,20240730,16300,13.80,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,140400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18590,860,2,4.85,81638165590,4353517,937.01,18170,19200,17800,23000,12420,17730,18752.30,45.84,0,617989,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36436,4.83,1.05,12,2.22,3846.00,17721.00,29300,20240730,-36.55,16300,20241209,14.05,19200,-3.18,20250117,16510,12.60,20250102,29300,-36.55,20240730,16300,14.05,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,130359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18700,970,2,5.47,77295709810,4121052,886.97,18170,19200,17800,23000,12420,17730,18756.38,45.84,0,635093,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36652,4.86,1.06,12,2.10,3846.00,17721.00,29300,20240730,-36.18,16300,20241209,14.72,19200,-2.60,20250117,16510,13.26,20250102,29300,-36.18,20240730,16300,14.72,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,120400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18710,980,2,5.53,72367563390,3858043,830.37,18170,19200,17800,23000,12420,17730,18757.66,45.84,0,663594,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36672,4.86,1.06,12,1.97,3846.00,17721.00,29300,20240730,-36.14,16300,20241209,14.79,19200,-2.55,20250117,16510,13.33,20250102,29300,-36.14,20240730,16300,14.79,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,110400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18740,1010,2,5.70,66114092050,3524022,758.48,18170,19200,17800,23000,12420,17730,18761.07,45.84,0,658075,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,36730,4.87,1.06,12,1.80,3846.00,17721.00,29300,20240730,-36.04,16300,20241209,14.97,19200,-2.40,20250117,16510,13.51,20250102,29300,-36.04,20240730,16300,14.97,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,100401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18970,1240,2,6.99,46287430640,2478437,533.43,18170,19150,17800,23000,12420,17730,18676.17,45.84,0,523899,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,37181,4.93,1.07,12,1.26,3846.00,17721.00,29300,20240730,-35.26,16300,20241209,16.38,19150,-0.94,20250117,16510,14.90,20250102,29300,-35.26,20240730,16300,16.38,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250117,090401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18020,290,2,1.64,3585399250,198514,42.73,18170,18260,17800,23000,12420,17730,18061.70,45.84,0,-37446,17950,17840,17670,17560,17390,17895,17615,9800,5270,5000,13120,10,1,196000000,35319,4.69,1.02,12,0.10,3846.00,17721.00,29300,20240730,-38.50,16300,20241209,10.55,18260,-1.31,20250117,16510,9.15,20250102,29300,-38.50,20240730,16300,10.55,20241209,0.68,N,028050,5000,9800 억,,89845962,N,N,3341,N,00,N
|
||
|
|
20250116,160358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17730,260,2,1.49,8173068980,462863,80.03,17620,17780,17500,22700,12230,17470,17657.55,45.86,0,87141,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34751,4.61,1.00,12,0.24,3846.00,17721.00,29300,20240730,-39.49,16300,20241209,8.77,18130,-2.21,20250110,16510,7.39,20250102,29300,-39.49,20240730,16300,8.77,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,3341,N,00,N
|
||
|
|
20250116,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17700,230,2,1.32,7043682190,399145,69.01,17620,17780,17500,22700,12230,17470,17646.93,45.86,0,64709,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34692,4.60,1.00,12,0.20,3846.00,17721.00,29300,20240730,-39.59,16300,20241209,8.59,18130,-2.37,20250110,16510,7.21,20250102,29300,-39.59,20240730,16300,8.59,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,140400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17720,250,2,1.43,6179663190,350297,60.56,17620,17780,17500,22700,12230,17470,17641.21,45.86,0,56414,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34731,4.61,1.00,12,0.18,3846.00,17721.00,29300,20240730,-39.52,16300,20241209,8.71,18130,-2.26,20250110,16510,7.33,20250102,29300,-39.52,20240730,16300,8.71,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,130359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17610,140,2,0.80,4519105390,256433,44.34,17620,17730,17500,22700,12230,17470,17622.95,45.86,0,21420,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34516,4.58,0.99,12,0.13,3846.00,17721.00,29300,20240730,-39.90,16300,20241209,8.04,18130,-2.87,20250110,16510,6.66,20250102,29300,-39.90,20240730,16300,8.04,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,120400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,190,2,1.09,3447628010,195616,33.82,17620,17730,17500,22700,12230,17470,17624.47,45.86,0,31901,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34614,4.59,1.00,12,0.10,3846.00,17721.00,29300,20240730,-39.73,16300,20241209,8.34,18130,-2.59,20250110,16510,6.97,20250102,29300,-39.73,20240730,16300,8.34,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,110359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,110,2,0.63,2845258060,161394,27.90,17620,17730,17500,22700,12230,17470,17629.27,45.86,0,19914,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34457,4.57,0.99,12,0.08,3846.00,17721.00,29300,20240730,-40.00,16300,20241209,7.85,18130,-3.03,20250110,16510,6.48,20250102,29300,-40.00,20240730,16300,7.85,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,100359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17610,140,2,0.80,1904825570,107891,18.65,17620,17730,17560,22700,12230,17470,17655.09,45.86,0,21981,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34516,4.58,0.99,12,0.06,3846.00,17721.00,29300,20240730,-39.90,16300,20241209,8.04,18130,-2.87,20250110,16510,6.66,20250102,29300,-39.90,20240730,16300,8.04,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250116,090359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17630,160,2,0.92,401964960,22832,3.95,17620,17690,17560,22700,12230,17470,17605.33,45.86,0,726,18203,17836,17623,17256,17043,17730,17150,9800,5230,5000,12920,10,1,196000000,34555,4.58,0.99,12,0.01,3846.00,17721.00,29300,20240730,-39.83,16300,20241209,8.16,18130,-2.76,20250110,16510,6.78,20250102,29300,-39.83,20240730,16300,8.16,20241209,0.69,N,028050,5000,9800 억,,89877583,N,N,5311,N,00,N
|
||
|
|
20250115,160358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17470,-200,5,-1.13,10182180130,577683,103.13,17820,17990,17410,22950,12370,17670,17626.37,45.94,0,1506,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34241,4.54,0.99,12,0.29,3846.00,17721.00,29300,20240730,-40.38,16300,20241209,7.18,18130,-3.64,20250110,16510,5.81,20250102,29300,-40.38,20240730,16300,7.18,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,5311,N,00,N
|
||
|
|
20250115,150359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,-160,5,-0.91,9102775980,515916,92.10,17820,17990,17410,22950,12370,17670,17643.88,45.94,0,-21859,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34320,4.55,0.99,12,0.26,3846.00,17721.00,29300,20240730,-40.24,16300,20241209,7.42,18130,-3.42,20250110,16510,6.06,20250102,29300,-40.24,20240730,16300,7.42,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,140400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,-90,5,-0.51,6846078460,387058,69.10,17820,17990,17580,22950,12370,17670,17687.50,45.94,0,-2220,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34457,4.57,0.99,12,0.20,3846.00,17721.00,29300,20240730,-40.00,16300,20241209,7.85,18130,-3.03,20250110,16510,6.48,20250102,29300,-40.00,20240730,16300,7.85,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,130358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17600,-70,5,-0.40,5927723170,334922,59.79,17820,17990,17580,22950,12370,17670,17698.86,45.94,0,-7597,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34496,4.58,0.99,12,0.17,3846.00,17721.00,29300,20240730,-39.93,16300,20241209,7.98,18130,-2.92,20250110,16510,6.60,20250102,29300,-39.93,20240730,16300,7.98,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,120355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17610,-60,5,-0.34,5205938820,293968,52.48,17820,17990,17580,22950,12370,17670,17709.28,45.94,0,-7800,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34516,4.58,0.99,12,0.15,3846.00,17721.00,29300,20240730,-39.90,16300,20241209,8.04,18130,-2.87,20250110,16510,6.66,20250102,29300,-39.90,20240730,16300,8.04,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,110359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,-10,5,-0.06,3851125630,217051,38.75,17820,17990,17620,22950,12370,17670,17743.14,45.94,0,10284,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34614,4.59,1.00,12,0.11,3846.00,17721.00,29300,20240730,-39.73,16300,20241209,8.34,18130,-2.59,20250110,16510,6.97,20250102,29300,-39.73,20240730,16300,8.34,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,100358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17720,50,2,0.28,2708473940,152515,27.23,17820,17990,17620,22950,12370,17670,17759.06,45.94,0,7357,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,34731,4.61,1.00,12,0.08,3846.00,17721.00,29300,20240730,-39.52,16300,20241209,8.71,18130,-2.26,20250110,16510,7.33,20250102,29300,-39.52,20240730,16300,8.71,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250115,090359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17890,220,2,1.25,513780770,28735,5.13,17820,17990,17720,22950,12370,17670,17884.09,45.94,0,13083,18236,17952,17666,17382,17096,18095,17525,9800,5280,5000,13070,10,1,196000000,35064,4.65,1.01,12,0.01,3846.00,17721.00,29300,20240730,-38.94,16300,20241209,9.75,18130,-1.32,20250110,16510,8.36,20250102,29300,-38.94,20240730,16300,9.75,20241209,0.68,N,028050,5000,9800 억,,90034999,N,N,4533,N,00,N
|
||
|
|
20250114,160356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17670,150,2,0.86,9839814840,557050,80.68,17520,17950,17380,22750,12270,17520,17664.14,45.95,0,107508,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34633,4.59,1.00,12,0.28,3846.00,17721.00,29300,20240730,-39.69,16300,20241209,8.40,18130,-2.54,20250110,16510,7.03,20250102,29300,-39.69,20240730,16300,8.40,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,4502,N,00,N
|
||
|
|
20250114,150357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17730,210,2,1.20,8597830090,486810,70.51,17520,17950,17380,22750,12270,17520,17661.57,45.95,0,101492,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34751,4.61,1.00,12,0.25,3846.00,17721.00,29300,20240730,-39.49,16300,20241209,8.77,18130,-2.21,20250110,16510,7.39,20250102,29300,-39.49,20240730,16300,8.77,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,140356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,290,2,1.66,7619480100,431735,62.53,17520,17950,17380,22750,12270,17520,17648.51,45.95,0,102514,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34908,4.63,1.01,12,0.22,3846.00,17721.00,29300,20240730,-39.22,16300,20241209,9.26,18130,-1.77,20250110,16510,7.87,20250102,29300,-39.22,20240730,16300,9.26,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,130356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,320,2,1.83,6522036570,370199,53.62,17520,17950,17380,22750,12270,17520,17617.65,45.95,0,94083,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34966,4.64,1.01,12,0.19,3846.00,17721.00,29300,20240730,-39.11,16300,20241209,9.45,18130,-1.60,20250110,16510,8.06,20250102,29300,-39.11,20240730,16300,9.45,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,120354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17730,210,2,1.20,4286916280,244686,35.44,17520,17780,17380,22750,12270,17520,17520.07,45.95,0,45545,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34751,4.61,1.00,12,0.12,3846.00,17721.00,29300,20240730,-39.49,16300,20241209,8.77,18130,-2.21,20250110,16510,7.39,20250102,29300,-39.49,20240730,16300,8.77,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,110356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17450,-70,5,-0.40,2726741550,156305,22.64,17520,17540,17380,22750,12270,17520,17445.01,45.95,0,11519,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34202,4.54,0.98,12,0.08,3846.00,17721.00,29300,20240730,-40.44,16300,20241209,7.06,18130,-3.75,20250110,16510,5.69,20250102,29300,-40.44,20240730,16300,7.06,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,100355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17460,-60,5,-0.34,1972629600,113058,16.37,17520,17540,17380,22750,12270,17520,17447.94,45.95,0,10695,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34222,4.54,0.99,12,0.06,3846.00,17721.00,29300,20240730,-40.41,16300,20241209,7.12,18130,-3.70,20250110,16510,5.75,20250102,29300,-40.41,20240730,16300,7.12,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250114,090354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17390,-130,5,-0.74,505887850,28996,4.20,17520,17540,17380,22750,12270,17520,17446.82,45.95,0,-10750,18120,17820,17630,17330,17140,17725,17235,9800,5230,5000,12960,10,1,196000000,34084,4.52,0.98,12,0.01,3846.00,17721.00,29300,20240730,-40.65,16300,20241209,6.69,18130,-4.08,20250110,16510,5.33,20250102,29300,-40.65,20240730,16300,6.69,20241209,0.69,N,028050,5000,9800 억,,90055874,N,N,7626,N,00,N
|
||
|
|
20250113,160352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,-350,5,-1.96,12134476490,688968,69.47,17920,17930,17440,23200,12510,17870,17612.44,46.05,0,-50124,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34339,4.56,0.99,12,0.35,3846.00,17721.00,29300,20240730,-40.20,16300,20241209,7.48,18130,-3.36,20250110,16510,6.12,20250102,29300,-40.20,20240730,16300,7.48,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,7621,N,00,N
|
||
|
|
20250113,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17540,-330,5,-1.85,9897403550,561303,56.60,17920,17930,17440,23200,12510,17870,17632.70,46.05,0,-68933,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34378,4.56,0.99,12,0.29,3846.00,17721.00,29300,20240730,-40.14,16300,20241209,7.61,18130,-3.25,20250110,16510,6.24,20250102,29300,-40.14,20240730,16300,7.61,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17650,-220,5,-1.23,8550819410,484754,48.88,17920,17930,17440,23200,12510,17870,17639.27,46.05,0,-73222,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34594,4.59,1.00,12,0.25,3846.00,17721.00,29300,20240730,-39.76,16300,20241209,8.28,18130,-2.65,20250110,16510,6.90,20250102,29300,-39.76,20240730,16300,8.28,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,130347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,-360,5,-2.01,7600120910,430677,43.43,17920,17930,17440,23200,12510,17870,17646.67,46.05,0,-82564,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34320,4.55,0.99,12,0.22,3846.00,17721.00,29300,20240730,-40.24,16300,20241209,7.42,18130,-3.42,20250110,16510,6.06,20250102,29300,-40.24,20240730,16300,7.42,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,120348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17550,-320,5,-1.79,6650276300,376488,37.96,17920,17930,17440,23200,12510,17870,17663.72,46.05,0,-65764,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34398,4.56,0.99,12,0.19,3846.00,17721.00,29300,20240730,-40.10,16300,20241209,7.67,18130,-3.20,20250110,16510,6.30,20250102,29300,-40.10,20240730,16300,7.67,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,110348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,-360,5,-2.01,5841275060,330307,33.31,17920,17930,17440,23200,12510,17870,17684.11,46.05,0,-61108,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34320,4.55,0.99,12,0.17,3846.00,17721.00,29300,20240730,-40.24,16300,20241209,7.42,18130,-3.42,20250110,16510,6.06,20250102,29300,-40.24,20240730,16300,7.42,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,100348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17700,-170,5,-0.95,3337364670,187864,18.94,17920,17930,17650,23200,12510,17870,17764.52,46.05,0,-19867,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34692,4.60,1.00,12,0.10,3846.00,17721.00,29300,20240730,-39.59,16300,20241209,8.59,18130,-2.37,20250110,16510,7.21,20250102,29300,-39.59,20240730,16300,8.59,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250113,090352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,-30,5,-0.17,711596190,39793,4.01,17920,17930,17790,23200,12510,17870,17882.60,46.05,0,-2090,18463,18166,17833,17536,17203,18315,17685,9800,5330,5000,13220,10,1,196000000,34966,4.64,1.01,12,0.02,3846.00,17721.00,29300,20240730,-39.11,16300,20241209,9.45,18130,-1.60,20250110,16510,8.06,20250102,29300,-39.11,20240730,16300,9.45,20241209,0.69,N,028050,5000,9800 억,,90259710,N,N,36837,N,00,N
|
||
|
|
20250110,160347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,200,2,1.13,17502132700,985040,117.18,17510,18130,17500,22950,12370,17670,17767.75,45.96,0,225309,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,35025,4.65,1.01,12,0.50,3846.00,17721.00,29300,20240730,-39.01,16300,20241209,9.63,18130,-1.43,20250110,16510,8.24,20250102,29300,-39.01,20240730,16300,9.63,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,36837,N,00,N
|
||
|
|
20250110,150347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17860,190,2,1.08,15434009340,869321,103.41,17510,18130,17500,22950,12370,17670,17754.10,45.96,0,219718,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,35006,4.64,1.01,12,0.44,3846.00,17721.00,29300,20240730,-39.04,16300,20241209,9.57,18130,-1.49,20250110,16510,8.18,20250102,29300,-39.04,20240730,16300,9.57,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,140347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,200,2,1.13,10732573410,606429,72.14,17510,17920,17500,22950,12370,17670,17697.99,45.96,0,174331,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,35025,4.65,1.01,12,0.31,3846.00,17721.00,29300,20240730,-39.01,16300,20241209,9.63,17920,-0.28,20250110,16510,8.24,20250102,29300,-39.01,20240730,16300,9.63,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,130346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17750,80,2,0.45,8432000150,477240,56.77,17510,17920,17500,22950,12370,17670,17668.26,45.96,0,125676,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,34790,4.62,1.00,12,0.24,3846.00,17721.00,29300,20240730,-39.42,16300,20241209,8.90,17920,-0.95,20250110,16510,7.51,20250102,29300,-39.42,20240730,16300,8.90,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,120346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17730,60,2,0.34,7236927140,409831,48.75,17510,17920,17500,22950,12370,17670,17658.32,45.96,0,109409,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,34751,4.61,1.00,12,0.21,3846.00,17721.00,29300,20240730,-39.49,16300,20241209,8.77,17920,-1.06,20250110,16510,7.39,20250102,29300,-39.49,20240730,16300,8.77,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,110346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17570,-100,5,-0.57,5957072070,337410,40.14,17510,17920,17500,22950,12370,17670,17655.29,45.96,0,81964,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,34437,4.57,0.99,12,0.17,3846.00,17721.00,29300,20240730,-40.03,16300,20241209,7.79,17920,-1.95,20250110,16510,6.42,20250102,29300,-40.03,20240730,16300,7.79,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,100346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17600,-70,5,-0.40,4613510550,260904,31.04,17510,17920,17500,22950,12370,17670,17682.79,45.96,0,83738,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,34496,4.58,0.99,12,0.13,3846.00,17721.00,29300,20240730,-39.93,16300,20241209,7.98,17920,-1.79,20250110,16510,6.60,20250102,29300,-39.93,20240730,16300,7.98,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250110,090348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,-90,5,-0.51,694424800,39443,4.69,17510,17730,17500,22950,12370,17670,17605.68,45.96,0,7164,17970,17820,17520,17370,17070,17895,17445,9800,5280,5000,13070,10,1,196000000,34457,4.57,0.99,12,0.02,3846.00,17721.00,29300,20240730,-40.00,16300,20241209,7.85,17790,-1.18,20250108,16510,6.48,20250102,29300,-40.00,20240730,16300,7.85,20241209,0.68,N,028050,5000,9800 억,,90090182,N,N,10041,N,00,N
|
||
|
|
20250109,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17670,160,2,0.91,14660542840,837613,103.94,17410,17670,17220,22750,12260,17510,17502.17,46.06,0,96317,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34633,4.59,1.00,12,0.43,3846.00,17721.00,29300,20240730,-39.69,16300,20241209,8.40,17790,-0.67,20250108,16510,7.03,20250102,29300,-39.69,20240730,16300,8.40,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,10041,N,00,N
|
||
|
|
20250109,150345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17480,-30,5,-0.17,7782936280,447939,55.58,17410,17500,17220,22750,12260,17510,17374.98,46.06,0,89470,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34261,4.54,0.99,12,0.23,3846.00,17721.00,29300,20240730,-40.34,16300,20241209,7.24,17790,-1.74,20250108,16510,5.88,20250102,29300,-40.34,20240730,16300,7.24,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17430,-80,5,-0.46,6871603600,395684,49.10,17410,17500,17220,22750,12260,17510,17366.38,46.06,0,72797,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34163,4.53,0.98,12,0.20,3846.00,17721.00,29300,20240730,-40.51,16300,20241209,6.93,17790,-2.02,20250108,16510,5.57,20250102,29300,-40.51,20240730,16300,6.93,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,130346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17450,-60,5,-0.34,5807928460,334626,41.52,17410,17500,17220,22750,12260,17510,17356.46,46.06,0,52990,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34202,4.54,0.98,12,0.17,3846.00,17721.00,29300,20240730,-40.44,16300,20241209,7.06,17790,-1.91,20250108,16510,5.69,20250102,29300,-40.44,20240730,16300,7.06,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,120346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17390,-120,5,-0.69,5072760690,292427,36.29,17410,17500,17220,22750,12260,17510,17347.09,46.06,0,32006,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34084,4.52,0.98,12,0.15,3846.00,17721.00,29300,20240730,-40.65,16300,20241209,6.69,17790,-2.25,20250108,16510,5.33,20250102,29300,-40.65,20240730,16300,6.69,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,110346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17370,-140,5,-0.80,4233850400,244224,30.31,17410,17500,17220,22750,12260,17510,17335.91,46.06,0,26969,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34045,4.52,0.98,12,0.12,3846.00,17721.00,29300,20240730,-40.72,16300,20241209,6.56,17790,-2.36,20250108,16510,5.21,20250102,29300,-40.72,20240730,16300,6.56,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,100345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17300,-210,5,-1.20,3205723490,185101,22.97,17410,17500,17220,22750,12260,17510,17318.75,46.06,0,2108,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,33908,4.50,0.98,12,0.09,3846.00,17721.00,29300,20240730,-40.96,16300,20241209,6.13,17790,-2.75,20250108,16510,4.78,20250102,29300,-40.96,20240730,16300,6.13,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250109,090347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,-130,5,-0.74,596983700,34399,4.27,17410,17500,17300,22750,12260,17510,17354.56,46.06,0,-10528,17970,17740,17560,17330,17150,17855,17445,9800,5240,5000,12950,10,1,196000000,34065,4.52,0.98,12,0.02,3846.00,17721.00,29300,20240730,-40.68,16300,20241209,6.63,17790,-2.30,20250108,16510,5.27,20250102,29300,-40.68,20240730,16300,6.63,20241209,0.70,N,028050,5000,9800 억,,90281676,N,N,9431,N,00,N
|
||
|
|
20250108,160342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,-60,5,-0.34,14103586390,804787,102.26,17400,17790,17380,22800,12300,17570,17524.63,46.04,0,258683,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34320,4.55,0.99,12,0.41,3846.00,17721.00,29300,20240730,-40.24,16300,20241209,7.42,17790,-1.57,20250108,16510,6.06,20250102,29300,-40.24,20240730,16300,7.42,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,9431,N,00,N
|
||
|
|
20250108,150344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,10,2,0.06,13104503120,747782,95.02,17400,17790,17380,22800,12300,17570,17524.49,46.04,0,242225,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34457,4.57,0.99,12,0.38,3846.00,17721.00,29300,20240730,-40.00,16300,20241209,7.85,17790,-1.18,20250108,16510,6.48,20250102,29300,-40.00,20240730,16300,7.85,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17450,-120,5,-0.68,11656487150,665101,84.51,17400,17790,17380,22800,12300,17570,17525.88,46.04,0,217426,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34202,4.54,0.98,12,0.34,3846.00,17721.00,29300,20240730,-40.44,16300,20241209,7.06,17790,-1.91,20250108,16510,5.69,20250102,29300,-40.44,20240730,16300,7.06,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,130347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17450,-120,5,-0.68,10229003400,583477,74.14,17400,17790,17380,22800,12300,17570,17531.11,46.04,0,179672,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34202,4.54,0.98,12,0.30,3846.00,17721.00,29300,20240730,-40.44,16300,20241209,7.06,17790,-1.91,20250108,16510,5.69,20250102,29300,-40.44,20240730,16300,7.06,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,120343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17480,-90,5,-0.51,8008822540,456472,58.00,17400,17790,17380,22800,12300,17570,17545.04,46.04,0,138657,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34261,4.54,0.99,12,0.23,3846.00,17721.00,29300,20240730,-40.34,16300,20241209,7.24,17790,-1.74,20250108,16510,5.88,20250102,29300,-40.34,20240730,16300,7.24,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,110343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,-60,5,-0.34,5845138150,333003,42.31,17400,17790,17380,22800,12300,17570,17552.80,46.04,0,106842,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34320,4.55,0.99,12,0.17,3846.00,17721.00,29300,20240730,-40.24,16300,20241209,7.42,17790,-1.57,20250108,16510,6.06,20250102,29300,-40.24,20240730,16300,7.42,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,100344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,-70,5,-0.40,2969872290,168887,21.46,17400,17790,17380,22800,12300,17570,17584.98,46.04,0,52996,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34300,4.55,0.99,12,0.09,3846.00,17721.00,29300,20240730,-40.27,16300,20241209,7.36,17790,-1.63,20250108,16510,6.00,20250102,29300,-40.27,20240730,16300,7.36,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250108,090346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,10,2,0.06,164771940,9448,1.20,17400,17580,17380,22800,12300,17570,17438.44,46.04,0,-1117,18063,17816,17483,17236,16903,17940,17360,9800,5230,5000,13000,10,1,196000000,34457,4.57,0.99,12,0.00,3846.00,17721.00,29300,20240730,-40.00,16300,20241209,7.85,17730,-0.85,20250107,16510,6.48,20250102,29300,-40.00,20240730,16300,7.85,20241209,0.71,N,028050,5000,9800 억,,90240527,N,N,2556,N,00,N
|
||
|
|
20250107,160341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17570,390,2,2.27,13802681740,786454,160.96,17190,17730,17150,22300,12030,17180,17550.51,46.02,0,200913,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34437,4.57,0.99,12,0.40,3846.00,17721.00,29300,20240730,-40.03,16300,20241209,7.79,17730,-0.90,20250107,16510,6.42,20250102,29300,-40.03,20240730,16300,7.79,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,2556,N,00,N
|
||
|
|
20250107,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17560,380,2,2.21,12298902660,700878,143.44,17190,17730,17150,22300,12030,17180,17547.85,46.02,0,185799,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34418,4.57,0.99,12,0.36,3846.00,17721.00,29300,20240730,-40.07,16300,20241209,7.73,17730,-0.96,20250107,16510,6.36,20250102,29300,-40.07,20240730,16300,7.73,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17670,490,2,2.85,10202610170,581931,119.10,17190,17730,17150,22300,12030,17180,17532.34,46.02,0,166058,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34633,4.59,1.00,12,0.30,3846.00,17721.00,29300,20240730,-39.69,16300,20241209,8.40,17730,-0.34,20250107,16510,7.03,20250102,29300,-39.69,20240730,16300,8.40,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,130342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,340,2,1.98,8384565040,478513,97.93,17190,17730,17150,22300,12030,17180,17522.13,46.02,0,151664,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34339,4.56,0.99,12,0.24,3846.00,17721.00,29300,20240730,-40.20,16300,20241209,7.48,17730,-1.18,20250107,16510,6.12,20250102,29300,-40.20,20240730,16300,7.48,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,120342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17570,390,2,2.27,7398700830,422267,86.42,17190,17730,17150,22300,12030,17180,17521.38,46.02,0,130927,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34437,4.57,0.99,12,0.22,3846.00,17721.00,29300,20240730,-40.03,16300,20241209,7.79,17730,-0.90,20250107,16510,6.42,20250102,29300,-40.03,20240730,16300,7.79,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,110339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17560,380,2,2.21,6168701080,352301,72.10,17190,17730,17150,22300,12030,17180,17509.75,46.02,0,107404,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34418,4.57,0.99,12,0.18,3846.00,17721.00,29300,20240730,-40.07,16300,20241209,7.73,17730,-0.96,20250107,16510,6.36,20250102,29300,-40.07,20240730,16300,7.73,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,100344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17640,460,2,2.68,4516843700,258384,52.88,17190,17730,17150,22300,12030,17180,17481.13,46.02,0,89425,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,34574,4.59,1.00,12,0.13,3846.00,17721.00,29300,20240730,-39.80,16300,20241209,8.22,17730,-0.51,20250107,16510,6.84,20250102,29300,-39.80,20240730,16300,8.22,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250107,090341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17170,-10,5,-0.06,298530060,17337,3.55,17190,17320,17150,22300,12030,17180,17219.25,46.02,0,-6710,17440,17310,17080,16950,16720,17375,17015,9800,5120,5000,12710,10,1,196000000,33653,4.46,0.97,12,0.01,3846.00,17721.00,29300,20240730,-41.40,16300,20241209,5.34,17320,-0.87,20250107,16510,4.00,20250102,29300,-41.40,20240730,16300,5.34,20241209,0.70,N,028050,5000,9800 억,,90205224,N,N,3632,N,00,N
|
||
|
|
20250106,160337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17180,280,2,1.66,8318632350,486922,86.46,16950,17210,16850,21950,11830,16900,17083.94,45.99,0,158859,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33673,4.47,0.97,12,0.25,3846.00,17721.00,29300,20240730,-41.37,16300,20241209,5.40,17210,-0.17,20250106,16510,4.06,20250102,29300,-41.37,20240730,16300,5.40,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,3632,N,00,N
|
||
|
|
20250106,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17130,230,2,1.36,7339045450,429878,76.33,16950,17210,16850,21950,11830,16900,17072.39,45.99,0,133296,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33575,4.45,0.97,12,0.22,3846.00,17721.00,29300,20240730,-41.54,16300,20241209,5.09,17210,-0.46,20250106,16510,3.76,20250102,29300,-41.54,20240730,16300,5.09,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17200,300,2,1.78,6454759140,378349,67.18,16950,17210,16850,21950,11830,16900,17060.33,45.99,0,119564,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33712,4.47,0.97,12,0.19,3846.00,17721.00,29300,20240730,-41.30,16300,20241209,5.52,17210,-0.06,20250106,16510,4.18,20250102,29300,-41.30,20240730,16300,5.52,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,130336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17150,250,2,1.48,5252185980,308282,54.74,16950,17180,16850,21950,11830,16900,17036.95,45.99,0,91356,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33614,4.46,0.97,12,0.16,3846.00,17721.00,29300,20240730,-41.47,16300,20241209,5.21,17180,-0.17,20250106,16510,3.88,20250102,29300,-41.47,20240730,16300,5.21,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,120336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17120,220,2,1.30,4477608100,263066,46.71,16950,17170,16850,21950,11830,16900,17020.85,45.99,0,67628,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33555,4.45,0.97,12,0.13,3846.00,17721.00,29300,20240730,-41.57,16300,20241209,5.03,17170,-0.29,20250106,16510,3.69,20250102,29300,-41.57,20240730,16300,5.03,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,110337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17130,230,2,1.36,3360641870,197830,35.13,16950,17170,16850,21950,11830,16900,16987.52,45.99,0,59366,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33575,4.45,0.97,12,0.10,3846.00,17721.00,29300,20240730,-41.54,16300,20241209,5.09,17170,-0.23,20250106,16510,3.76,20250102,29300,-41.54,20240730,16300,5.09,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,100336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16950,50,2,0.30,1784978280,105452,18.72,16950,17000,16850,21950,11830,16900,16926.93,45.99,0,8119,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33222,4.41,0.96,12,0.05,3846.00,17721.00,29300,20240730,-42.15,16300,20241209,3.99,17130,-1.05,20250103,16510,2.67,20250102,29300,-42.15,20240730,16300,3.99,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250106,090333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16980,80,2,0.47,163532970,9646,1.71,16950,17000,16930,21950,11830,16900,16953.45,45.99,0,-1760,17313,17106,16923,16716,16533,17210,16820,9800,5050,5000,12500,10,1,196000000,33281,4.41,0.96,12,0.00,3846.00,17721.00,29300,20240730,-42.05,16300,20241209,4.17,17130,-0.88,20250103,16510,2.85,20250102,29300,-42.05,20240730,16300,4.17,20241209,0.70,N,028050,5000,9800 억,,90134734,N,N,339,N,00,N
|
||
|
|
20250103,160335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16900,100,2,0.60,9538022290,562811,140.61,16740,17130,16740,21800,11760,16800,16947.24,45.99,0,75061,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33124,4.39,0.95,12,0.29,3846.00,17721.00,29300,20240730,-42.32,16300,20241209,3.68,17130,-1.34,20250103,16510,2.36,20250102,29300,-42.32,20240730,16300,3.68,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,339,N,00,N
|
||
|
|
20250103,150334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16930,130,2,0.77,8603351380,507560,126.81,16740,17130,16740,21800,11760,16800,16950.42,45.99,0,71677,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33183,4.40,0.96,12,0.26,3846.00,17721.00,29300,20240730,-42.22,16300,20241209,3.87,17130,-1.17,20250103,16510,2.54,20250102,29300,-42.22,20240730,16300,3.87,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,140335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16920,120,2,0.71,7481440190,441235,110.24,16740,17130,16740,21800,11760,16800,16955.69,45.99,0,66776,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33163,4.40,0.95,12,0.23,3846.00,17721.00,29300,20240730,-42.25,16300,20241209,3.80,17130,-1.23,20250103,16510,2.48,20250102,29300,-42.25,20240730,16300,3.80,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,130334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16910,110,2,0.65,5865087780,345807,86.39,16740,17130,16740,21800,11760,16800,16960.60,45.99,0,47509,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33144,4.40,0.95,12,0.18,3846.00,17721.00,29300,20240730,-42.29,16300,20241209,3.74,17130,-1.28,20250103,16510,2.42,20250102,29300,-42.29,20240730,16300,3.74,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,120335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16950,150,2,0.89,4704127450,277106,69.23,16740,17130,16740,21800,11760,16800,16975.93,45.99,0,45497,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33222,4.41,0.96,12,0.14,3846.00,17721.00,29300,20240730,-42.15,16300,20241209,3.99,17130,-1.05,20250103,16510,2.67,20250102,29300,-42.15,20240730,16300,3.99,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,110335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16980,180,2,1.07,3662050550,215590,53.86,16740,17130,16740,21800,11760,16800,16986.21,45.99,0,37922,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33281,4.41,0.96,12,0.11,3846.00,17721.00,29300,20240730,-42.05,16300,20241209,4.17,17130,-0.88,20250103,16510,2.85,20250102,29300,-42.05,20240730,16300,4.17,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,100334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16920,120,2,0.71,2812510130,165402,41.32,16740,17130,16740,21800,11760,16800,17004.12,45.99,0,34967,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33163,4.40,0.95,12,0.08,3846.00,17721.00,29300,20240730,-42.25,16300,20241209,3.80,17130,-1.23,20250103,16510,2.48,20250102,29300,-42.25,20240730,16300,3.80,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250103,090335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16970,170,2,1.01,140274670,8321,2.08,16740,16980,16740,21800,11760,16800,16858.12,45.99,0,4788,17126,16962,16736,16572,16346,17045,16655,9800,5000,5000,12430,10,1,196000000,33261,4.41,0.96,12,0.00,3846.00,17721.00,29300,20240730,-42.08,16300,20241209,4.11,16980,-0.06,20250103,16510,2.79,20250102,29300,-42.08,20240730,16300,4.11,20241209,0.71,N,028050,5000,9800 억,,90145777,N,N,445,N,00,N
|
||
|
|
20250102,160333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16800,250,2,1.51,6712786430,399840,110.14,16520,16900,16510,21500,11590,16550,16788.69,45.99,0,70747,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32928,4.37,0.95,12,0.20,3846.00,17721.00,29300,20240730,-42.66,16300,20241209,3.07,16900,-0.59,20250102,16510,1.76,20250102,29300,-42.66,20240730,16300,3.07,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,445,N,00,N
|
||
|
|
20250102,150334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16810,260,2,1.57,5466076390,325415,89.64,16520,16900,16510,21500,11590,16550,16797.26,45.99,0,53214,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32948,4.37,0.95,12,0.17,3846.00,17721.00,29300,20240730,-42.63,16300,20241209,3.13,16900,-0.53,20250102,16510,1.82,20250102,29300,-42.63,20240730,16300,3.13,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16850,300,2,1.81,4807143310,286306,78.86,16520,16900,16510,21500,11590,16550,16790.25,45.99,0,51631,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,33026,4.38,0.95,12,0.15,3846.00,17721.00,29300,20240730,-42.49,16300,20241209,3.37,16900,-0.30,20250102,16510,2.06,20250102,29300,-42.49,20240730,16300,3.37,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,130332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16850,300,2,1.81,3776568410,225183,62.03,16520,16890,16510,21500,11590,16550,16771.13,45.99,0,42910,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,33026,4.38,0.95,12,0.11,3846.00,17721.00,29300,20240730,-42.49,16300,20241209,3.37,16890,-0.24,20250102,16510,2.06,20250102,29300,-42.49,20240730,16300,3.37,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,120333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16760,210,2,1.27,2833612460,169162,46.60,16520,16890,16510,21500,11590,16550,16750.90,45.99,0,32885,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32850,4.36,0.95,12,0.09,3846.00,17721.00,29300,20240730,-42.80,16300,20241209,2.82,16890,-0.77,20250102,16510,1.51,20250102,29300,-42.80,20240730,16300,2.82,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,110324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16750,200,2,1.21,2221955740,132718,36.56,16520,16890,16510,21500,11590,16550,16741.96,45.99,0,34643,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32830,4.36,0.95,12,0.07,3846.00,17721.00,29300,20240730,-42.83,16300,20241209,2.76,16890,-0.83,20250102,16510,1.45,20250102,29300,-42.83,20240730,16300,2.76,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16610,60,2,0.36,193009950,11668,3.21,16520,16620,16520,21500,11590,16550,16541.81,45.99,0,4583,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32556,4.32,0.94,12,0.01,3846.00,17721.00,29300,20240730,-43.31,16300,20241209,1.90,16620,-0.06,20250102,16520,0.54,20250102,29300,-43.31,20240730,16300,1.90,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|
||
|
|
20250102,090329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,16550,0,3,0.00,0,0,0.00,0,0,0,21500,11590,16550,0.00,45.99,0,0,17076,16812,16616,16352,16156,16945,16485,9800,4950,5000,12240,10,1,196000000,32438,4.30,0.93,12,0.00,3846.00,17721.00,29300,20240730,-43.52,16300,20241209,1.53,0,0.00,0,0,0.00,0,29300,-43.52,20240730,16300,1.53,20241209,0.71,N,028050,5000,9800 억,,90135110,N,N,24503,N,00,N
|